5,010$
5,92%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 4,74 | 5,08 | 4,71 | 5,01 | 5,92% | 8.358.918,00 |
| 05.02.2026 | 4,82 | 4,99 | 4,70 | 4,73 | -3,67% | 9.895.509,00 |
| 04.02.2026 | 5,07 | 5,18 | 4,86 | 4,91 | -3,91% | 10.452.663,00 |
| 03.02.2026 | 5,35 | 5,42 | 4,96 | 5,11 | -4,84% | 11.353.113,00 |
| 02.02.2026 | 5,42 | 5,58 | 5,35 | 5,37 | -1,47% | 6.623.349,00 |
| 30.01.2026 | 5,65 | 5,75 | 5,39 | 5,45 | -4,39% | 6.567.537,00 |
| 29.01.2026 | 5,76 | 5,77 | 5,56 | 5,70 | -0,70% | 6.880.253,00 |
| 28.01.2026 | 5,94 | 5,96 | 5,70 | 5,74 | -2,88% | 7.556.723,00 |
| 27.01.2026 | 6,28 | 6,32 | 5,84 | 5,91 | -6,04% | 10.146.492,00 |
| 26.01.2026 | 6,33 | 6,51 | 6,27 | 6,29 | -0,94% | 4.765.308,00 |
| 22.01.2026 | 6,20 | 6,40 | 6,15 | 6,35 | 3,08% | 6.723.260,00 |
| 21.01.2026 | 6,11 | 6,32 | 6,10 | 6,16 | 1,48% | 7.139.766,00 |
| 20.01.2026 | 6,10 | 6,23 | 6,03 | 6,07 | -3,34% | 9.400.799,00 |
| 16.01.2026 | 6,48 | 6,51 | 6,26 | 6,28 | -3,83% | 7.518.118,00 |
| 15.01.2026 | 6,61 | 6,66 | 6,45 | 6,53 | -1,21% | 7.495.324,00 |
| 14.01.2026 | 6,95 | 7,00 | 6,56 | 6,61 | -5,44% | 9.516.268,00 |
| 13.01.2026 | 7,34 | 7,40 | 6,98 | 6,99 | -3,59% | 4.656.522,00 |
| 12.01.2026 | 7,41 | 7,44 | 7,22 | 7,25 | -2,82% | 3.610.793,00 |
| 09.01.2026 | 7,71 | 7,78 | 7,36 | 7,46 | -1,97% | 4.975.723,00 |
| 08.01.2026 | 7,57 | 7,78 | 7,52 | 7,61 | 0,53% | 4.491.413,00 |
| 07.01.2026 | 7,99 | 8,06 | 7,53 | 7,57 | -5,38% | 4.743.534,00 |
| 06.01.2026 | 7,27 | 8,05 | 7,27 | 8,00 | 9,89% | 9.252.736,00 |
| 05.01.2026 | 7,09 | 7,36 | 7,08 | 7,28 | 3,26% | 4.154.055,00 |
| 02.01.2026 | 7,01 | 7,12 | 6,94 | 7,05 | 0,71% | 4.123.297,00 |
| 31.12.2025 | 6,96 | 7,02 | 6,90 | 7,00 | 0,00% | 4.461.280,00 |
| 30.12.2025 | 6,96 | 7,06 | 6,94 | 7,00 | 1,01% | 4.411.359,00 |
| 29.12.2025 | 7,03 | 7,15 | 6,88 | 6,93 | -2,67% | 5.565.424,00 |
| 26.12.2025 | 7,18 | 7,21 | 7,10 | 7,12 | -1,79% | 2.793.081,00 |
| 24.12.2025 | 7,20 | 7,28 | 7,12 | 7,25 | 0,55% | 1.743.986,00 |
| 23.12.2025 | 7,22 | 7,24 | 7,09 | 7,21 | -0,69% | 4.352.127,00 |
| 22.12.2025 | 7,26 | 7,58 | 7,22 | 7,26 | 0,41% | 5.672.814,00 |
| 19.12.2025 | 7,14 | 7,29 | 7,14 | 7,23 | 1,26% | 4.410.247,00 |
| 18.12.2025 | 7,34 | 7,47 | 7,10 | 7,14 | -1,52% | 4.043.708,00 |
| 17.12.2025 | 7,40 | 7,57 | 7,18 | 7,25 | -2,16% | 3.824.363,00 |
| 16.12.2025 | 7,25 | 7,44 | 7,22 | 7,41 | 0,95% | 3.221.491,00 |
| 15.12.2025 | 7,59 | 7,61 | 7,32 | 7,34 | -2,78% | 5.223.872,00 |
| 12.12.2025 | 7,64 | 7,77 | 7,52 | 7,55 | -0,92% | 3.431.328,00 |
| 11.12.2025 | 7,69 | 7,73 | 7,57 | 7,62 | -0,91% | 2.827.900,00 |
| 10.12.2025 | 7,68 | 7,84 | 7,51 | 7,69 | -0,13% | 3.830.273,00 |
| 09.12.2025 | 7,47 | 7,79 | 7,41 | 7,70 | 1,85% | 3.810.164,00 |
| 08.12.2025 | 7,64 | 7,69 | 7,53 | 7,56 | -0,40% | 3.265.754,00 |
| 05.12.2025 | 7,76 | 7,81 | 7,58 | 7,59 | -2,44% | 3.672.283,00 |
| 04.12.2025 | 7,44 | 7,81 | 7,33 | 7,78 | 3,32% | 4.815.016,00 |
| 03.12.2025 | 7,43 | 7,57 | 7,37 | 7,53 | 0,40% | 4.702.557,00 |
| 02.12.2025 | 7,47 | 7,59 | 7,40 | 7,50 | 0,81% | 4.402.627,00 |
| 01.12.2025 | 7,35 | 7,62 | 7,34 | 7,44 | -1,98% | 4.346.772,00 |
| 28.11.2025 | 7,52 | 7,62 | 7,45 | 7,59 | 1,88% | 2.227.901,00 |
| 26.11.2025 | 7,41 | 7,56 | 7,39 | 7,45 | -0,13% | 3.854.059,00 |
| 25.11.2025 | 7,33 | 7,47 | 7,22 | 7,46 | 2,90% | 5.203.008,00 |
| 24.11.2025 | 7,04 | 7,28 | 6,95 | 7,25 | 7,25% | 9.144.459,00 |
| 20.11.2025 | 7,15 | 7,34 | 6,73 | 6,76 | -4,11% | 10.311.913,00 |
| 19.11.2025 | 7,03 | 7,14 | 6,85 | 7,05 | 0,71% | 5.780.423,00 |
| 18.11.2025 | 6,77 | 7,06 | 6,67 | 7,00 | 3,70% | 7.746.724,00 |
| 17.11.2025 | 6,87 | 6,92 | 6,58 | 6,75 | -4,53% | 9.647.413,00 |
| 13.11.2025 | 7,34 | 7,35 | 7,03 | 7,07 | -5,35% | 6.610.296,00 |
| 12.11.2025 | 7,56 | 7,68 | 7,42 | 7,47 | -1,19% | 4.269.005,00 |
| 11.11.2025 | 7,55 | 7,63 | 7,45 | 7,56 | 0,80% | 3.729.394,00 |
| 10.11.2025 | 7,67 | 7,68 | 7,47 | 7,50 | -0,40% | 5.140.995,00 |
| 07.11.2025 | 7,48 | 7,57 | 7,31 | 7,53 | -1,18% | 6.168.063,00 |
| 06.11.2025 | 8,08 | 8,11 | 7,59 | 7,62 | -5,46% | 6.788.440,00 |
| 05.11.2025 | 8,03 | 8,28 | 7,97 | 8,06 | 1,00% | 5.181.394,00 |
| 04.11.2025 | 7,94 | 8,16 | 7,82 | 7,98 | -1,97% | 8.810.502,00 |
| 03.11.2025 | 8,51 | 8,51 | 7,79 | 8,14 | -5,68% | 10.476.066,00 |
| 31.10.2025 | 8,71 | 9,15 | 8,46 | 8,63 | -1,26% | 9.591.129,00 |
| 30.10.2025 | 8,04 | 9,03 | 7,96 | 8,74 | 6,20% | 14.575.021,00 |
| 29.10.2025 | 8,39 | 8,60 | 8,19 | 8,23 | -1,56% | 11.845.836,00 |
| 28.10.2025 | 8,91 | 9,10 | 8,30 | 8,36 | -7,21% | 13.345.348,00 |
| 27.10.2025 | 9,76 | 9,77 | 8,95 | 9,01 | -4,76% | 10.011.702,00 |
| 24.10.2025 | 8,93 | 9,54 | 8,80 | 9,46 | 10,00% | 13.794.294,00 |
| 23.10.2025 | 8,33 | 8,62 | 8,26 | 8,60 | 3,12% | 7.104.690,00 |
| 22.10.2025 | 8,65 | 8,83 | 8,26 | 8,34 | -3,70% | 9.407.654,00 |
| 21.10.2025 | 8,93 | 8,99 | 8,54 | 8,66 | -3,56% | 8.178.614,00 |
| 20.10.2025 | 8,75 | 8,99 | 8,66 | 8,98 | 5,28% | 7.834.507,00 |
| 17.10.2025 | 8,75 | 8,93 | 8,43 | 8,53 | -5,43% | 6.412.898,00 |
| 16.10.2025 | 8,98 | 9,55 | 8,90 | 9,02 | 0,89% | 11.366.570,00 |
| 15.10.2025 | 9,00 | 9,10 | 8,70 | 8,94 | 0,11% | 7.891.049,00 |
| 14.10.2025 | 8,03 | 9,03 | 7,97 | 8,93 | 8,24% | 7.843.596,00 |
| 13.10.2025 | 8,15 | 8,27 | 7,99 | 8,25 | 3,13% | 5.569.614,00 |
| 10.10.2025 | 8,83 | 8,87 | 8,00 | 8,00 | -9,60% | 10.993.674,00 |
| 09.10.2025 | 9,13 | 9,17 | 8,71 | 8,85 | -2,64% | 9.178.720,00 |
| 08.10.2025 | 8,45 | 9,29 | 8,29 | 9,09 | 8,60% | 12.369.903,00 |
| 07.10.2025 | 8,63 | 8,63 | 8,22 | 8,37 | -2,33% | 8.163.018,00 |
| 06.10.2025 | 9,10 | 9,10 | 8,56 | 8,57 | 1,06% | 13.204.147,00 |
| 02.10.2025 | 7,82 | 8,50 | 7,77 | 8,48 | 8,72% | 8.000.335,00 |
| 01.10.2025 | 7,74 | 7,98 | 7,73 | 7,80 | 0,91% | 5.906.179,00 |
| 30.09.2025 | 8,15 | 8,19 | 7,66 | 7,73 | -5,73% | 7.910.731,00 |
| 29.09.2025 | 8,20 | 8,40 | 8,08 | 8,20 | 0,49% | 8.378.650,00 |
| 26.09.2025 | 7,91 | 8,41 | 7,90 | 8,16 | 2,64% | 7.338.890,00 |
| 25.09.2025 | 8,25 | 8,30 | 7,94 | 7,95 | -5,36% | 6.793.014,00 |
| 24.09.2025 | 8,39 | 8,51 | 8,25 | 8,40 | 0,36% | 5.268.231,00 |
| 23.09.2025 | 8,23 | 8,90 | 8,18 | 8,37 | 2,20% | 9.732.139,00 |
| 22.09.2025 | 7,86 | 8,24 | 7,77 | 8,19 | 3,02% | 5.246.511,00 |
| 19.09.2025 | 8,30 | 8,30 | 7,90 | 7,95 | -3,75% | 6.288.479,00 |
| 18.09.2025 | 8,00 | 8,35 | 7,99 | 8,26 | 4,56% | 4.729.460,00 |
| 17.09.2025 | 7,86 | 8,23 | 7,78 | 7,90 | 0,38% | 5.410.541,00 |
| 16.09.2025 | 7,67 | 7,88 | 7,60 | 7,87 | 2,61% | 3.707.172,00 |
| 15.09.2025 | 7,70 | 7,77 | 7,60 | 7,67 | -0,13% | 2.505.892,00 |
| 12.09.2025 | 7,73 | 7,75 | 7,61 | 7,68 | -1,16% | 3.029.262,00 |
| 11.09.2025 | 7,51 | 7,85 | 7,47 | 7,77 | 3,74% | 3.705.560,00 |
| 10.09.2025 | 7,81 | 7,81 | 7,49 | 7,49 | -3,97% | 4.722.162,00 |